Ventas, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	58.670	59.609	58.510	58.550	45.622	2,645,144
2020-02-12	58.060	59.240	58.060	58.680	45.723	1,844,590
2020-02-11	58.900	59.400	58.110	58.360	45.474	1,078,661
2020-02-10	59.350	59.360	58.639	59.020	45.988	1,058,249
2020-02-07	59.110	59.220	58.655	58.940	45.926	1,284,465
2020-02-06	58.660	59.070	58.600	58.860	45.864	1,891,638
2020-02-05	58.170	58.870	57.920	58.530	45.607	1,193,963
2020-02-04	57.920	58.860	57.760	58.280	45.412	1,270,197
2020-02-03	57.860	58.550	57.730	57.920	45.131	1,671,989
2020-01-31	58.020	58.370	57.670	57.860	45.085	2,986,093
2020-01-30	57.520	58.060	57.320	57.940	45.147	2,207,027
2020-01-29	58.590	58.650	57.590	57.630	44.905	1,278,809
2020-01-28	58.310	58.750	58.110	58.450	45.544	1,627,854
2020-01-27	58.910	59.360	58.470	58.500	45.583	2,535,311
2020-01-24	58.540	59.100	58.280	58.830	45.840	1,505,929
2020-01-23	58.340	58.910	58.050	58.480	45.568	2,112,736
2020-01-22	58.660	59.000	57.890	58.280	45.412	2,835,878
2020-01-21	58.800	59.525	58.750	59.470	46.339	2,362,117
2020-01-17	59.560	59.560	58.675	58.810	45.825	3,536,134
2020-01-16	57.730	58.770	57.610	58.640	45.692	3,418,116
2020-01-15	57.290	57.830	57.060	57.700	44.960	3,853,236
2020-01-14	57.250	57.250	56.140	57.000	44.414	1,723,523
2020-01-13	56.900	57.540	56.870	57.390	44.718	1,751,721
2020-01-10	56.600	57.020	56.451	56.970	44.391	2,005,789
2020-01-09	56.800	57.170	56.441	56.570	44.079	1,688,680
2020-01-08	57.270	57.690	56.880	56.900	44.336	2,002,211
2020-01-07	57.340	57.630	56.288	57.180	44.555	1,578,283
2020-01-06	57.160	57.880	56.900	57.660	44.929	2,276,220
2020-01-03	56.070	57.110	56.050	57.070	44.469	2,966,143
2020-01-02	58.000	58.000	56.190	56.390	43.939	2,224,520
2019-12-31	57.190	57.740	57.170	57.740	44.991	1,952,600
2019-12-30	57.610	57.990	57.410	57.980	44.560	1,458,547
2019-12-27	57.840	58.100	57.520	57.830	44.445	1,239,103
2019-12-26	57.340	57.675	57.085	57.610	44.276	1,057,812
2019-12-24	57.470	57.700	57.000	57.370	44.091	745,246
2019-12-23	57.610	57.670	56.982	57.480	44.176	1,642,876
2019-12-20	56.800	57.660	56.560	57.450	44.153	4,843,272
2019-12-19	56.090	56.875	56.090	56.620	43.515	2,234,831
2019-12-18	55.930	56.280	55.410	56.030	43.061	2,016,567
2019-12-17	55.780	56.240	55.530	55.830	42.908	2,729,413
2019-12-16	55.500	56.420	54.980	56.270	43.246	4,254,202
2019-12-13	55.240	55.620	54.590	55.500	42.654	3,807,430
2019-12-12	56.110	56.390	54.890	55.150	42.385	3,192,914
2019-12-11	56.550	56.820	55.660	56.350	43.307	2,995,690
2019-12-10	56.820	57.060	56.200	56.670	43.553	3,236,056
2019-12-09	57.500	57.810	57.250	57.500	44.191	1,612,131
2019-12-06	57.620	57.940	57.430	57.470	44.168	2,261,435
2019-12-05	57.790	57.990	57.520	57.740	44.376	1,667,044
2019-12-04	57.670	58.290	57.655	58.030	44.599	1,700,245
2019-12-03	58.030	58.520	57.840	58.100	44.652	2,210,596
2019-12-02	58.200	58.540	57.720	57.880	44.483	2,300,069
2019-11-29	58.870	59.170	58.240	58.310	44.814	1,138,048
2019-11-27	58.730	58.980	58.500	58.710	45.121	2,383,112
2019-11-26	57.710	58.900	57.580	58.880	45.252	3,497,535
2019-11-25	57.530	58.003	57.360	57.640	44.299	2,065,377
2019-11-22	57.790	58.040	57.020	57.410	44.122	1,849,024
2019-11-21	58.290	58.520	57.410	57.490	44.184	1,678,220
2019-11-20	58.800	58.930	58.220	58.460	44.929	1,683,854
2019-11-19	58.890	59.280	58.510	58.650	45.075	1,876,993
2019-11-18	58.190	59.010	58.120	58.350	44.844	2,016,575

← NewerPage 29 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-08-18	8757:10000

Dividends

Ex-date	Amount
2026-09-30	0.5200 USD
2026-06-30	0.5200 USD
2026-03-31	0.5200 USD
2025-12-31	0.4800 USD
2025-09-30	0.4800 USD
2025-06-30	0.4800 USD
2025-03-31	0.4800 USD
2024-12-31	0.4500 USD
2024-10-01	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4500 USD
2023-06-30	0.4500 USD
2023-03-31	0.4500 USD
2022-12-30	0.4500 USD
2022-09-30	0.4500 USD
2022-06-30	0.4500 USD
2022-03-31	0.4500 USD
2021-12-31	0.4500 USD
2021-09-30	0.4500 USD
2021-06-30	0.4500 USD
2021-03-31	0.4500 USD
2020-12-31	0.4500 USD
2020-09-30	0.4500 USD
2020-06-30	0.4500 USD
2020-03-31	0.7930 USD
2019-12-31	0.7930 USD
2019-09-30	0.7930 USD
2019-06-28	0.7930 USD
2019-03-29	0.7930 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.